Skip to main content
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF (XTWO)
NYSEARCA: XTWO · Real-Time Price · USD
49.43
-0.01 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

XTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.4549.4549.4249.4349.43-0.03%41,133
Dec 4, 202549.4649.4749.4449.4449.44-0.12%21,435
Dec 3, 202549.4849.5049.4649.5049.500.10%39,529
Dec 2, 202549.4449.4649.4349.4549.450.02%19,832
Dec 1, 202549.4449.4549.4349.4449.44-0.42%32,736
Nov 28, 202549.6549.6649.6349.6549.48-5,175
Nov 26, 202549.6349.6549.6249.6549.48-10,109
Nov 25, 202549.6249.6549.6149.6549.480.06%15,760
Nov 24, 202549.6149.6249.6049.6249.450.02%36,666
Nov 21, 202549.6149.6149.5849.6149.440.11%17,342
Nov 20, 202549.5349.5649.5249.5649.390.09%27,362
Nov 19, 202549.5449.5449.5049.5149.34-0.01%20,781
Nov 18, 202549.5249.5449.5049.5249.350.08%11,867
Nov 17, 202549.4749.4849.4649.4849.310.02%13,629
Nov 14, 202549.5249.5249.4749.4749.30-0.02%9,817
Nov 13, 202549.4749.4949.4749.4849.31-0.05%8,861
Nov 12, 202549.5049.5149.4949.5049.33-0.02%12,116
Nov 11, 202549.5049.5149.5049.5149.340.09%1,969
Nov 10, 202549.4849.4849.4649.4749.30-0.05%8,609
Nov 7, 202549.4649.5249.4649.4949.320.05%10,309
Nov 6, 202549.4549.4849.4549.4749.300.14%14,996
Nov 5, 202549.4449.4449.3949.4049.23-0.10%7,596
Nov 4, 202549.4449.4549.4449.4549.280.05%8,146
Nov 3, 202549.4149.4349.4149.4249.25-0.32%23,973
Oct 31, 202549.5849.5949.5849.5849.240.04%11,455
Oct 30, 202549.5549.5949.5549.5649.22-0.04%10,236
Oct 29, 202549.6549.6649.5849.5849.24-0.16%6,554
Oct 28, 202549.6549.6749.6549.6649.32-0.02%6,719
Oct 27, 202549.6449.6749.6349.6749.33-16,728
Oct 24, 202549.6749.6849.6549.6749.330.04%12,714
Oct 23, 202549.6649.6749.6449.6549.31-0.06%9,988
Oct 22, 202549.6749.6949.6649.6849.340.01%4,138
Oct 21, 202549.6749.6849.6649.6849.330.04%5,039
Oct 20, 202549.6749.6749.6449.6649.310.02%17,594
Oct 17, 202549.6649.6649.6449.6549.30-0.06%7,992
Oct 16, 202549.5949.6849.5949.6849.330.18%38,622
Oct 15, 202549.6049.6149.5849.5949.24-0.05%6,396
Oct 14, 202549.6049.6149.5949.6149.270.02%28,208
Oct 13, 202549.5949.6049.5649.6049.260.08%44,226
Oct 10, 202549.5149.5749.5049.5649.220.17%16,994
Oct 9, 202549.4649.4849.4649.4849.13-0.01%15,712
Oct 8, 202549.5049.5049.4749.4849.14-0.01%19,605
Oct 7, 202549.4749.4949.4749.4849.140.06%7,208
Oct 6, 202549.4449.4749.4449.4649.11-0.02%6,361
Oct 3, 202549.4949.4949.4749.4749.12-0.03%6,612
Oct 2, 202549.4549.4949.4549.4849.14-0.02%8,673
Oct 1, 202549.4749.4949.4749.4949.15-0.15%20,541
Sep 30, 202549.5649.5949.5649.5649.070.03%12,425
Sep 29, 202549.5549.5649.5449.5549.050.06%20,412
Sep 26, 202549.5149.5349.5049.5249.020.05%24,492
Sep 25, 202549.5149.5149.4949.5049.00-0.10%4,633
Sep 24, 202549.5749.5749.5449.5449.05-0.05%14,474
Sep 23, 202549.5749.5849.5549.5749.070.02%45,528
Sep 22, 202549.5849.5849.5549.5649.06-0.02%9,162
Sep 19, 202549.5849.5949.5649.5749.070.02%12,956
Sep 18, 202549.5649.5849.5549.5649.06-0.03%10,027
Sep 17, 202549.6249.6649.5749.5749.08-0.09%10,374
Sep 16, 202549.6149.6249.6049.6249.120.06%38,428
Sep 15, 202549.5849.6049.5849.5949.090.05%19,102
Sep 12, 202549.5749.5749.5549.5649.06-33,061
Sep 11, 202549.5949.6149.5649.5649.06-0.04%24,929
Sep 10, 202549.5749.5849.5649.5849.080.08%75,590
Sep 9, 202549.5949.5949.5449.5449.04-0.09%27,881
Sep 8, 202549.6049.6049.5849.5949.090.07%8,050
Sep 5, 202549.5849.6149.5549.5549.050.15%13,839
Sep 4, 202549.4549.4849.4549.4848.980.07%17,696
Sep 3, 202549.4549.4649.4449.4448.950.04%24,065
Sep 2, 202549.3949.4249.3849.4248.93-0.40%25,524
Aug 29, 202549.6049.6249.5949.6248.950.08%11,154
Aug 28, 202549.5649.5849.5649.5848.91-6,330
Aug 27, 202549.5549.5849.5449.5848.910.06%15,913
Aug 26, 202549.5349.5549.5349.5548.880.10%77,716
Aug 25, 202549.4949.5049.4849.5048.83-0.03%10,915
Aug 22, 202549.4449.5349.4449.5248.850.19%5,287
Aug 21, 202549.4449.4449.4149.4248.75-0.07%12,307
Aug 20, 202549.4349.4849.4349.4648.790.04%7,982
Aug 19, 202549.4249.4549.4249.4448.770.06%11,060
Aug 18, 202549.4349.4349.4149.4148.74-0.02%8,011
Aug 15, 202549.4549.4549.4149.4248.75-69,234
Aug 14, 202549.4749.4749.4149.4248.75-0.10%19,475
Aug 13, 202549.4649.4749.4549.4748.800.09%9,624
Aug 12, 202549.4049.4249.3949.4248.750.07%38,638
Aug 11, 202549.3949.4049.3749.3948.720.02%7,412
Aug 8, 202549.3849.3949.3749.3848.71-0.04%37,803
Aug 7, 202549.4149.4249.3949.4048.73-0.03%12,177
Aug 6, 202549.4049.4249.3949.4148.740.02%18,145
Aug 5, 202549.4149.4149.3949.4048.73-0.03%23,648
Aug 4, 202549.4349.4349.3949.4248.75-0.01%28,697
Aug 1, 202549.3549.4349.3449.4248.750.14%19,352
Jul 31, 202549.3649.3749.3249.3548.50-22,219
Jul 30, 202549.3449.4049.3449.3548.50-0.10%5,288
Jul 29, 202549.3649.4049.3649.4048.550.11%15,670
Jul 28, 202549.3449.3549.3449.3548.50-0.02%6,073
Jul 25, 202549.3549.3649.3349.3648.510.06%10,024
Jul 24, 202549.3049.3349.3049.3348.48-0.07%7,365
Jul 23, 202549.3849.3949.3549.3648.51-0.09%21,933
Jul 22, 202549.4049.4149.4049.4148.560.06%2,465
Jul 21, 202549.3949.3949.3849.3848.530.07%8,510
Jul 18, 202549.3449.3649.3449.3448.490.10%5,440
Jul 17, 202549.3149.3149.2849.2948.44-0.03%14,752